ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,-340,5,-6.75,183050270,37526,349.27,5030,5140,4545,6550,3530,5040,4878.68,1.11,0,853,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,5,1,13567300,638,-16.26,15.36,12,0.28,-289.00,306.00,7050,20240704,-33.33,3910,20241030,20.20,5650,-16.81,20250213,3945,19.14,20250120,7050,-33.33,20240704,3910,20.20,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,-310,5,-6.15,164778555,33650,313.20,5030,5140,4545,6550,3530,5040,4896.84,1.11,0,1085,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,5,1,13567300,642,-16.37,15.46,12,0.25,-289.00,306.00,7050,20240704,-32.91,3910,20241030,20.97,5650,-16.28,20250213,3945,19.90,20250120,7050,-32.91,20240704,3910,20.97,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,10,2,0.20,48293890,9553,88.91,5030,5140,4990,6550,3530,5040,5055.36,1.11,0,564,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,685,-17.47,16.50,12,0.07,-289.00,306.00,7050,20240704,-28.37,3910,20241030,29.16,5650,-10.62,20250213,3945,28.01,20250120,7050,-28.37,20240704,3910,29.16,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,130958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,0,3,0.00,33325110,6584,61.28,5030,5140,5000,6550,3530,5040,5061.53,1.11,0,552,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,684,-17.44,16.47,12,0.05,-289.00,306.00,7050,20240704,-28.51,3910,20241030,28.90,5650,-10.80,20250213,3945,27.76,20250120,7050,-28.51,20240704,3910,28.90,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,20,2,0.40,30391450,6001,55.85,5030,5140,5000,6550,3530,5040,5064.40,1.11,0,531,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,687,-17.51,16.54,12,0.04,-289.00,306.00,7050,20240704,-28.23,3910,20241030,29.41,5650,-10.44,20250213,3945,28.26,20250120,7050,-28.23,20240704,3910,29.41,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,110956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,20,2,0.40,30204230,5964,55.51,5030,5140,5000,6550,3530,5040,5064.42,1.11,0,527,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,687,-17.51,16.54,12,0.04,-289.00,306.00,7050,20240704,-28.23,3910,20241030,29.41,5650,-10.44,20250213,3945,28.26,20250120,7050,-28.23,20240704,3910,29.41,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,100958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,0,3,0.00,24505340,4827,44.93,5030,5140,5030,6550,3530,5040,5076.72,1.11,0,436,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,684,-17.44,16.47,12,0.04,-289.00,306.00,7050,20240704,-28.51,3910,20241030,28.90,5650,-10.80,20250213,3945,27.76,20250120,7050,-28.51,20240704,3910,28.90,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,100,2,1.98,545420,108,1.01,5030,5140,5030,6550,3530,5040,5050.19,1.11,0,-7,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,697,-17.79,16.80,12,0.00,-289.00,306.00,7050,20240704,-27.09,3910,20241030,31.46,5650,-9.03,20250213,3945,30.29,20250120,7050,-27.09,20240704,3910,31.46,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250411,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,-140,5,-2.70,53565350,10661,481.53,5150,5150,4730,6730,3630,5180,5024.42,1.11,0,342,5380,5280,5190,5090,5000,5235,5045,68,1550,500,3520,10,1,13567300,684,-17.44,16.47,12,0.08,-289.00,306.00,7190,20240401,-29.90,3910,20241030,28.90,5650,-10.80,20250213,3945,27.76,20250120,7050,-28.51,20240704,3910,28.90,20241030,0.20,Y,246720,500,67 억,,150268,N,N,0,N,00,N
20250411,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-90,5,-1.74,52637720,10477,473.22,5150,5150,4730,6730,3630,5180,5024.12,1.11,0,342,5380,5280,5190,5090,5000,5235,5045,68,1550,500,3520,10,1,13567300,691,-17.61,16.63,12,0.08,-289.00,306.00,7190,20240401,-29.21,3910,20241030,30.18,5650,-9.91,20250213,3945,29.02,20250120,7050,-27.80,20240704,3910,30.18,20241030,0.20,Y,246720,500,67 억,,150268,N,N,0,N,00,N
20250411,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-130,5,-2.51,46094820,9178,414.54,5150,5150,4730,6730,3630,5180,5022.32,1.11,0,336,5380,5280,5190,5090,5000,5235,5045,68,1550,500,3520,10,1,13567300,685,-17.47,16.50,12,0.07,-289.00,306.00,7190,20240401,-29.76,3910,20241030,29.16,5650,-10.62,20250213,3945,28.01,20250120,7050,-28.37,20240704,3910,29.16,20241030,0.20,Y,246720,500,67 억,,150268,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160953 57 100.00 KOSDAQ 제약 N N N N N 4700 -340 5 -6.75 183050270 37526 349.27 5030 5140 4545 6550 3530 5040 4878.68 1.11 0 853 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 5 1 13567300 638 -16.26 15.36 12 0.28 -289.00 306.00 7050 20240704 -33.33 3910 20241030 20.20 5650 -16.81 20250213 3945 19.14 20250120 7050 -33.33 20240704 3910 20.20 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
3 20250414 151001 57 100.00 KOSDAQ 제약 N N N N N 4730 -310 5 -6.15 164778555 33650 313.20 5030 5140 4545 6550 3530 5040 4896.84 1.11 0 1085 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 5 1 13567300 642 -16.37 15.46 12 0.25 -289.00 306.00 7050 20240704 -32.91 3910 20241030 20.97 5650 -16.28 20250213 3945 19.90 20250120 7050 -32.91 20240704 3910 20.97 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
4 20250414 141001 57 100.00 KOSDAQ 제약 N N N N N 5050 10 2 0.20 48293890 9553 88.91 5030 5140 4990 6550 3530 5040 5055.36 1.11 0 564 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 685 -17.47 16.50 12 0.07 -289.00 306.00 7050 20240704 -28.37 3910 20241030 29.16 5650 -10.62 20250213 3945 28.01 20250120 7050 -28.37 20240704 3910 29.16 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
5 20250414 130958 57 100.00 KOSDAQ 제약 N N N N N 5040 0 3 0.00 33325110 6584 61.28 5030 5140 5000 6550 3530 5040 5061.53 1.11 0 552 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 684 -17.44 16.47 12 0.05 -289.00 306.00 7050 20240704 -28.51 3910 20241030 28.90 5650 -10.80 20250213 3945 27.76 20250120 7050 -28.51 20240704 3910 28.90 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
6 20250414 121000 57 100.00 KOSDAQ 제약 N N N N N 5060 20 2 0.40 30391450 6001 55.85 5030 5140 5000 6550 3530 5040 5064.40 1.11 0 531 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 687 -17.51 16.54 12 0.04 -289.00 306.00 7050 20240704 -28.23 3910 20241030 29.41 5650 -10.44 20250213 3945 28.26 20250120 7050 -28.23 20240704 3910 29.41 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
7 20250414 110956 57 100.00 KOSDAQ 제약 N N N N N 5060 20 2 0.40 30204230 5964 55.51 5030 5140 5000 6550 3530 5040 5064.42 1.11 0 527 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 687 -17.51 16.54 12 0.04 -289.00 306.00 7050 20240704 -28.23 3910 20241030 29.41 5650 -10.44 20250213 3945 28.26 20250120 7050 -28.23 20240704 3910 29.41 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
8 20250414 100958 57 100.00 KOSDAQ 제약 N N N N N 5040 0 3 0.00 24505340 4827 44.93 5030 5140 5030 6550 3530 5040 5076.72 1.11 0 436 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 684 -17.44 16.47 12 0.04 -289.00 306.00 7050 20240704 -28.51 3910 20241030 28.90 5650 -10.80 20250213 3945 27.76 20250120 7050 -28.51 20240704 3910 28.90 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
9 20250414 090959 57 100.00 KOSDAQ 제약 N N N N N 5140 100 2 1.98 545420 108 1.01 5030 5140 5030 6550 3530 5040 5050.19 1.11 0 -7 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 697 -17.79 16.80 12 0.00 -289.00 306.00 7050 20240704 -27.09 3910 20241030 31.46 5650 -9.03 20250213 3945 30.29 20250120 7050 -27.09 20240704 3910 31.46 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
10 20250411 160949 57 100.00 KOSDAQ 제약 N N N N N 5040 -140 5 -2.70 53565350 10661 481.53 5150 5150 4730 6730 3630 5180 5024.42 1.11 0 342 5380 5280 5190 5090 5000 5235 5045 68 1550 500 3520 10 1 13567300 684 -17.44 16.47 12 0.08 -289.00 306.00 7190 20240401 -29.90 3910 20241030 28.90 5650 -10.80 20250213 3945 27.76 20250120 7050 -28.51 20240704 3910 28.90 20241030 0.20 Y 246720 500 67 억 150268 N N 0 N 00 N
11 20250411 150958 57 100.00 KOSDAQ 제약 N N N N N 5090 -90 5 -1.74 52637720 10477 473.22 5150 5150 4730 6730 3630 5180 5024.12 1.11 0 342 5380 5280 5190 5090 5000 5235 5045 68 1550 500 3520 10 1 13567300 691 -17.61 16.63 12 0.08 -289.00 306.00 7190 20240401 -29.21 3910 20241030 30.18 5650 -9.91 20250213 3945 29.02 20250120 7050 -27.80 20240704 3910 30.18 20241030 0.20 Y 246720 500 67 억 150268 N N 0 N 00 N
12 20250411 140956 57 100.00 KOSDAQ 제약 N N N N N 5050 -130 5 -2.51 46094820 9178 414.54 5150 5150 4730 6730 3630 5180 5022.32 1.11 0 336 5380 5280 5190 5090 5000 5235 5045 68 1550 500 3520 10 1 13567300 685 -17.47 16.50 12 0.07 -289.00 306.00 7190 20240401 -29.76 3910 20241030 29.16 5650 -10.62 20250213 3945 28.01 20250120 7050 -28.37 20240704 3910 29.16 20241030 0.20 Y 246720 500 67 억 150268 N N 0 N 00 N